日置電機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/12/25 | 2,950 | 2,992 | 2,937 | 2,986 | +31 | +1% | 34,100 |
2017/12/22 | 2,958 | 2,960 | 2,924 | 2,955 | -10 | -0.3% | 30,700 |
2017/12/21 | 2,972 | 2,972 | 2,946 | 2,965 | -6 | -0.2% | 17,400 |
2017/12/20 | 2,899 | 2,972 | 2,899 | 2,971 | +50 | +1.7% | 35,900 |
2017/12/19 | 2,923 | 2,936 | 2,896 | 2,921 | -20 | -0.7% | 31,500 |
2017/12/18 | 2,913 | 2,979 | 2,913 | 2,941 | +40 | +1.4% | 63,500 |
2017/12/15 | 2,860 | 2,902 | 2,805 | 2,901 | +35 | +1.2% | 59,400 |
2017/12/14 | 2,811 | 2,867 | 2,800 | 2,866 | +55 | +2% | 40,000 |
2017/12/13 | 2,819 | 2,829 | 2,795 | 2,811 | -6 | -0.2% | 32,500 |
2017/12/12 | 2,800 | 2,830 | 2,787 | 2,817 | +17 | +0.6% | 51,900 |
2017/12/11 | 2,757 | 2,800 | 2,737 | 2,800 | +59 | +2.2% | 50,200 |
2017/12/08 | 2,765 | 2,798 | 2,693 | 2,741 | +56 | +2.1% | 141,100 |
2017/12/07 | 2,655 | 2,689 | 2,636 | 2,685 | +64 | +2.4% | 37,700 |
2017/12/06 | 2,651 | 2,701 | 2,601 | 2,621 | +15 | +0.6% | 62,700 |
2017/12/05 | 2,631 | 2,631 | 2,586 | 2,606 | -45 | -1.7% | 15,400 |
2017/12/04 | 2,650 | 2,667 | 2,623 | 2,651 | +23 | +0.9% | 36,000 |
2017/12/01 | 2,571 | 2,648 | 2,569 | 2,628 | +64 | +2.5% | 52,800 |
2017/11/30 | 2,560 | 2,570 | 2,524 | 2,564 | +11 | +0.4% | 21,000 |
2017/11/29 | 2,560 | 2,566 | 2,541 | 2,553 | -7 | -0.3% | 14,200 |
2017/11/28 | 2,581 | 2,584 | 2,550 | 2,560 | -21 | -0.8% | 8,500 |
2017/11/27 | 2,576 | 2,589 | 2,555 | 2,581 | +5 | +0.2% | 17,400 |
2017/11/24 | 2,565 | 2,584 | 2,543 | 2,576 | +11 | +0.4% | 13,500 |
2017/11/22 | 2,573 | 2,573 | 2,550 | 2,565 | -14 | -0.5% | 14,500 |
2017/11/21 | 2,550 | 2,595 | 2,535 | 2,579 | +46 | +1.8% | 44,100 |
2017/11/20 | 2,481 | 2,536 | 2,466 | 2,533 | +55 | +2.2% | 28,200 |
2017/11/17 | 2,483 | 2,495 | 2,461 | 2,478 | +7 | +0.3% | 17,800 |
2017/11/16 | 2,450 | 2,484 | 2,450 | 2,471 | +4 | +0.2% | 15,600 |
2017/11/15 | 2,485 | 2,485 | 2,417 | 2,467 | -27 | -1.1% | 41,200 |
2017/11/14 | 2,498 | 2,520 | 2,487 | 2,494 | -4 | -0.2% | 14,900 |
2017/11/13 | 2,500 | 2,502 | 2,478 | 2,498 | ±0 | ±0% | 15,900 |
2017/11/10 | 2,435 | 2,498 | 2,435 | 2,498 | +16 | +0.6% | 21,100 |
2017/11/09 | 2,494 | 2,524 | 2,448 | 2,482 | -13 | -0.5% | 35,600 |
2017/11/08 | 2,512 | 2,518 | 2,474 | 2,495 | -16 | -0.6% | 25,400 |
2017/11/07 | 2,499 | 2,525 | 2,480 | 2,511 | +17 | +0.7% | 25,800 |
2017/11/06 | 2,477 | 2,513 | 2,471 | 2,494 | +14 | +0.6% | 19,700 |
2017/11/02 | 2,504 | 2,517 | 2,473 | 2,480 | -25 | -1% | 14,100 |
2017/11/01 | 2,479 | 2,513 | 2,467 | 2,505 | +34 | +1.4% | 30,300 |
2017/10/31 | 2,460 | 2,473 | 2,445 | 2,471 | +12 | +0.5% | 30,100 |
2017/10/30 | 2,462 | 2,467 | 2,434 | 2,459 | -3 | -0.1% | 33,600 |
2017/10/27 | 2,453 | 2,469 | 2,443 | 2,462 | +19 | +0.8% | 10,500 |
2017/10/26 | 2,435 | 2,458 | 2,435 | 2,443 | +1 | ±0% | 14,000 |
2017/10/25 | 2,486 | 2,486 | 2,437 | 2,442 | -41 | -1.7% | 21,500 |
2017/10/24 | 2,493 | 2,509 | 2,476 | 2,483 | -10 | -0.4% | 16,200 |
2017/10/23 | 2,465 | 2,504 | 2,445 | 2,493 | +51 | +2.1% | 27,400 |
2017/10/20 | 2,449 | 2,465 | 2,432 | 2,442 | -8 | -0.3% | 22,100 |
2017/10/19 | 2,445 | 2,459 | 2,435 | 2,450 | +6 | +0.2% | 22,400 |
2017/10/18 | 2,505 | 2,505 | 2,433 | 2,444 | -61 | -2.4% | 25,300 |
2017/10/17 | 2,495 | 2,515 | 2,456 | 2,505 | ±0 | ±0% | 36,200 |
2017/10/16 | 2,550 | 2,613 | 2,505 | 2,505 | +27 | +1.1% | 116,500 |
2017/10/13 | 2,415 | 2,494 | 2,405 | 2,478 | +63 | +2.6% | 52,000 |
1651~
1700
件表示中 / 6802件
類似銘柄と比較する
現在ご覧いただいている「日置電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
日置電 | 822,000円 | +2.2% | +1.0% | 2.43% | 17.49倍 | 2.86倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
日東工 | 301,000円 | +12.0% | -0.5% | 4.25% | 11.77倍 | 1.05倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
象 印 | 165,300円 | +4.2% | -12.3% | 2.06% | 21.69倍 | 1.22倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が5割超。台湾などアジアと北米に強い |
芝浦メカ | 784,000円 | +8.1% | +0.8% | 3.00% | 11.67倍 | 2.65倍 |
|
半導体やFPD等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
フェローテック | 231,400円 | +5.7% | -2.0% | 4.32% | 6.80倍 | 0.53倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア6割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム